Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athena Gold Corp (OP: AHNR )

0.0338 -0.0001 (-0.29%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0955 0.1170 0.0910 0.1124 120,800 +0.01(+12.40%)
Jan 28, 2021 0.1002 0.1124 0.0910 0.1000 268,329 -0.01(-9.01%)
Jan 27, 2021 0.1004 0.1148 0.0850 0.1099 210,691 +0.01(+9.90%)
Jan 26, 2021 0.0991 0.1170 0.0850 0.1000 107,996 -0.02(-14.53%)
Jan 25, 2021 0.1046 0.1170 0.0880 0.1170 132,382 +0.01(+12.18%)
Jan 22, 2021 0.1000 0.1085 0.0850 0.1043 132,600 +0.00(+4.30%)
Jan 21, 2021 0.1050 0.1100 0.0850 0.1000 344,857 -0.00(-0.10%)
Jan 20, 2021 0.1050 0.1050 0.0818 0.1001 96,148 +0.00(+2.56%)
Jan 19, 2021 0.1000 0.1100 0.0850 0.0976 500,013 +0.01(+14.82%)
Jan 15, 2021 0.0710 0.0850 0.0710 0.0850 178,000 +0.01(+18.88%)
Jan 14, 2021 0.0800 0.0900 0.0710 0.0715 264,892 -0.01(-9.49%)
Jan 13, 2021 0.0800 0.0900 0.0690 0.0790 234,728 +0.01(+14.49%)
Jan 12, 2021 0.0800 0.0900 0.0690 0.0690 706,619 -0.01(-8.00%)
Jan 11, 2021 0.1200 0.1200 0.0660 0.0750 622,064 -0.01(-6.25%)
Jan 08, 2021 0.0550 0.1344 0.0550 0.0800 1,451,500 +0.03(+60.00%)
Jan 07, 2021 0.0500 0.0500 0.0460 0.0500 89,701 +0.01(+11.11%)
Jan 06, 2021 0.0420 0.0500 0.0420 0.0450 37,033 -0.00(-7.98%)
Jan 05, 2021 0.0489 0.0489 0.0489 0.0489 735 -0.00(-2.00%)
Jan 04, 2021 0.0500 0.0500 0.0400 0.0499 7,200 -0.00(-0.20%)
Dec 31, 2020 0.0500 0.0500 0.0500 862 -0.01(-23.08%)
Dec 30, 2020 0.0650 0.0650 0.0650 0.0650 862 -0.00(-6.47%)
Dec 29, 2020 0.0695 0.0695 0.0695 75 +0.00(+0.00%)
Dec 28, 2020 0.0460 0.0695 0.0460 0.0695 7,198 -0.00(-0.71%)
Dec 24, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Dec 23, 2020 0.0705 0.0705 0.0700 0.0700 350 +0.02(+27.27%)
Dec 22, 2020 0.0600 0.0620 0.0550 0.0550 27,737 +0.00(+5.77%)
Dec 21, 2020 0.0620 0.0620 0.0520 0.0520 5,339 -0.01(-11.86%)
Dec 18, 2020 0.0590 0.0590 0.0590 0.0590 400 +0.00(+0.00%)
Dec 17, 2020 0.0580 0.0590 0.0580 0.0590 21,431 -0.00(-1.67%)
Dec 16, 2020 0.0450 0.0600 0.0450 0.0600 6,066 +0.02(+36.36%)
Dec 15, 2020 0.0426 0.0440 0.0426 0.0440 15,520 +0.00(+7.06%)
Dec 14, 2020 0.0426 0.0440 0.0411 0.0411 17,797 -0.00(-6.59%)
Dec 11, 2020 0.0600 0.0600 0.0440 0.0440 69,400 -0.02(-29.03%)
Dec 10, 2020 0.0620 0.0620 0.0620 1 +0.00(+0.00%)
Dec 09, 2020 0.0500 0.0620 0.0500 0.0620 17,001 +0.02(+37.78%)
Dec 07, 2020 0.0450 0.0450 0.0450 0 -0.01(-15.89%)
Dec 04, 2020 0.0535 0.0535 0.0535 1 +0.00(+0.00%)
Dec 02, 2020 0.0535 0.0535 0.0535 0 -0.01(-13.71%)
Dec 01, 2020 0.0620 0.0620 0.0620 0.0620 853 +0.00(+0.00%)
Nov 27, 2020 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Nov 25, 2020 0.0620 0.0620 0.0620 14 +0.00(+0.00%)
Nov 24, 2020 0.0620 0.0620 0.0500 0.0620 28,464 +0.02(+37.78%)
Nov 20, 2020 0.0450 0.0450 0.0450 0 +0.00(+2.27%)
Nov 19, 2020 0.0440 0.0440 0.0440 11 +0.00(+0.00%)
Nov 17, 2020 0.0440 0.0440 0.0440 0 +0.00(+7.32%)
Nov 16, 2020 0.0410 0.0410 0.0410 1 +0.00(+0.00%)
Nov 12, 2020 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Nov 11, 2020 0.0410 0.0410 0.0410 0.0410 1,010 -0.02(-36.92%)
Nov 10, 2020 0.0400 0.0650 0.0400 0.0650 15,000 +0.00(+0.00%)
Nov 06, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 05, 2020 0.0410 0.0650 0.0410 0.0650 2,871 +0.00(+0.00%)
Nov 04, 2020 0.0650 0.0650 0.0650 0.0650 3,100 +0.00(+0.15%)
Nov 03, 2020 0.0650 0.0650 0.0649 0.0649 11,428 -0.00(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.